| 날짜 | 終値（千VND） | 변화 | 매칭 거래 | 협의 거래 | 시가 (천 VND) | ||||
|---|---|---|---|---|---|---|---|---|---|
| 거래량 | 가치 (백만 VND) | 거래량 | 가치 (백만 VND) | 기준가 | 상한가 | 거래소 | |||
| 28/10/2026 | 7,380 | -0.12 (-1.6%) | 101,100 | 743.12 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 27/10/2026 | 7,500 | -0.04 (-0.53%) | 91,200 | 679.48 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 26/10/2026 | 7,540 | 0 (0%) | 143,400 | 1,073.54 | 0 | 0 | 7,540 | 8,060 | 7,020 |
| 23/10/2026 | 7,540 | 0.02 (0.27%) | 675,100 | 5,080.64 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 22/10/2026 | 7,520 | -0.11 (-1.44%) | 233,900 | 1,743.45 | 0 | 0 | 7,630 | 8,160 | 7,100 |
| 21/10/2026 | 7,630 | 0.01 (0.13%) | 197,300 | 1,493.02 | 0 | 0 | 7,620 | 8,150 | 7,090 |
| 20/10/2026 | 7,620 | -0.08 (-1.04%) | 590,000 | 4,487.31 | 0 | 0 | 7,700 | 8,230 | 7,170 |
| 19/10/2026 | 7,700 | -0.07 (-0.9%) | 213,400 | 1,643.48 | 0 | 0 | 7,770 | 8,310 | 7,230 |
| 16/10/2026 | 7,770 | -0.02 (-0.26%) | 178,100 | 1,386.75 | 0 | 0 | 7,790 | 8,330 | 7,250 |
| 15/10/2026 | 7,790 | -0.03 (-0.38%) | 248,700 | 1,915.28 | 0 | 0 | 7,820 | 8,360 | 7,280 |
| 14/10/2026 | 7,820 | 0.06 (0.77%) | 338,800 | 2,640.97 | 0 | 0 | 7,760 | 8,300 | 7,220 |
| 13/10/2026 | 7,760 | -0.04 (-0.51%) | 346,000 | 2,652.22 | 0 | 0 | 7,800 | 8,340 | 7,260 |
| 12/10/2026 | 7,800 | -0.3 (-3.7%) | 598,900 | 4,862.11 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 09/10/2026 | 8,100 | -0.3 (-3.57%) | 700,600 | 5,911.56 | 198,000 | 1,660.44 | 8,400 | 8,980 | 7,820 |
| 08/10/2026 | 8,400 | 0.1 (1.2%) | 1,105,000 | 9,362.13 | 182,400 | 1,408.13 | 8,300 | 8,880 | 7,720 |
| 07/10/2026 | 8,300 | -0.35 (-4.05%) | 2,467,500 | 20,241.5 | 0 | 0 | 8,650 | 9,250 | 8,050 |
| 06/10/2026 | 8,650 | -0.65 (-6.99%) | 2,387,200 | 20,719.64 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 05/10/2026 | 9,300 | -0.69 (-6.91%) | 2,758,500 | 26,023.82 | 100,000 | 999 | 9,990 | 10,650 | 9,300 |
| 02/10/2026 | 9,990 | 0.55 (5.83%) | 2,807,100 | 27,433.3 | 0 | 0 | 9,440 | 10,100 | 8,780 |
| 01/10/2026 | 9,440 | 0.61 (6.91%) | 3,662,200 | 33,994.84 | 0 | 0 | 8,830 | 9,440 | 8,220 |
| 30/09/2026 | 8,830 | -0.17 (-1.89%) | 136,700 | 1,213.29 | 0 | 0 | 9,000 | 9,630 | 8,370 |
| 29/09/2026 | 9,000 | -0.03 (-0.33%) | 60,700 | 542.78 | 0 | 0 | 9,030 | 9,660 | 8,400 |
| 28/09/2026 | 9,030 | -0.05 (-0.55%) | 50,500 | 448.74 | 0 | 0 | 9,080 | 9,710 | 8,450 |
| 25/09/2026 | 9,080 | -0.01 (-0.11%) | 82,200 | 740.53 | 0 | 0 | 9,090 | 9,720 | 8,460 |
| 24/09/2026 | 9,090 | 0.18 (2.02%) | 307,900 | 2,744.07 | 0 | 0 | 8,910 | 9,530 | 8,290 |
| 23/09/2026 | 8,910 | -0.19 (-2.09%) | 116,600 | 1,047.81 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 22/09/2026 | 9,100 | 0.3 (3.41%) | 79,400 | 720.7 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 21/09/2026 | 8,800 | -0.3 (-3.3%) | 168,000 | 1,505.46 | 0 | 0 | 9,100 | 9,730 | 8,470 |
| 18/09/2026 | 9,100 | 0.21 (2.36%) | 127,700 | 1,153.25 | 839,606 | 7,487.1 | 8,890 | 9,510 | 8,270 |
| 17/09/2026 | 8,890 | 0.09 (1.02%) | 111,300 | 982.91 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 16/09/2026 | 8,800 | -0.07 (-0.79%) | 229,100 | 1,975.29 | 0 | 0 | 8,870 | 9,490 | 8,250 |
| 15/09/2026 | 8,870 | -0.32 (-3.48%) | 160,900 | 1,453.57 | 340,000 | 2,907 | 9,190 | 9,830 | 8,550 |
| 14/09/2026 | 9,190 | -0.21 (-2.23%) | 899,300 | 7,956.58 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 11/09/2026 | 9,400 | -0.7 (-6.93%) | 615,000 | 6,026.22 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 10/09/2026 | 10,100 | 0.15 (1.51%) | 116,300 | 1,162.73 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 09/09/2026 | 9,950 | -0.3 (-2.93%) | 305,600 | 3,088.7 | 0 | 0 | 10,250 | 10,950 | 9,540 |
| 08/09/2026 | 10,250 | 0.1 (0.99%) | 146,600 | 1,495.76 | 26,000 | 263.9 | 10,150 | 10,850 | 9,440 |
| 07/09/2026 | 10,150 | 0 (0%) | 699,000 | 7,150.42 | 0 | 0 | 10,150 | 10,850 | 9,440 |
| 04/09/2026 | 10,150 | -0.25 (-2.4%) | 535,800 | 5,520.35 | 0 | 0 | 10,400 | 11,100 | 9,680 |
| 03/09/2026 | 10,400 | -0.05 (-0.48%) | 686,900 | 7,379.05 | 0 | 0 | 10,450 | 11,150 | 9,720 |
| 28/08/2026 | 10,450 | 0.5 (5.03%) | 800,800 | 8,205.61 | 0 | 0 | 9,950 | 10,600 | 9,260 |
| 27/08/2026 | 9,950 | -0.1 (-1.%) | 365,300 | 3,649.48 | 0 | 0 | 10,050 | 10,750 | 9,350 |
| 26/08/2026 | 10,050 | -0.05 (-0.5%) | 582,100 | 5,875.68 | 0 | 0 | 10,100 | 10,800 | 9,400 |
| 25/08/2026 | 10,100 | 0.1 (1%) | 1,036,000 | 10,386.97 | 0 | 0 | 10,000 | 10,700 | 9,300 |
| 24/08/2026 | 10,000 | 0.6 (6.38%) | 1,248,100 | 12,248.77 | 0 | 0 | 9,400 | 10,050 | 8,750 |
| 21/08/2026 | 9,400 | 0.6 (6.82%) | 317,500 | 2,868.84 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 20/08/2026 | 8,800 | -0.15 (-1.68%) | 173,600 | 1,533.68 | 0 | 0 | 8,950 | 9,570 | 8,330 |
| 19/08/2026 | 8,950 | 0 (0%) | 120,600 | 1,069.86 | 584,000 | 5,226.8 | 8,950 | 9,570 | 8,330 |
| 18/08/2026 | 8,950 | 0.35 (4.07%) | 591,500 | 5,324.15 | 0 | 0 | 8,600 | 9,200 | 8,000 |
| 17/08/2026 | 8,600 | 0.01 (0.12%) | 98,300 | 843.49 | 584,000 | 5,016.56 | 8,590 | 9,190 | 7,990 |
| 14/08/2026 | 8,590 | 0.02 (0.23%) | 132,200 | 1,112.34 | 0 | 0 | 8,570 | 9,160 | 7,980 |
| 13/08/2026 | 8,570 | 0.01 (0.12%) | 126,800 | 1,081.9 | 0 | 0 | 8,560 | 9,150 | 7,970 |
| 12/08/2026 | 8,560 | 0.01 (0.12%) | 68,600 | 584.85 | 0 | 0 | 8,550 | 9,140 | 7,960 |
| 11/08/2026 | 8,550 | -0.16 (-1.84%) | 112,600 | 968.93 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 10/08/2026 | 8,710 | 0.07 (0.81%) | 184,400 | 1,595.18 | 0 | 0 | 8,640 | 9,240 | 8,040 |
| 07/08/2026 | 8,640 | -0.16 (-1.82%) | 193,000 | 1,704.64 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 06/08/2026 | 8,800 | 0.09 (1.03%) | 332,500 | 2,916.87 | 0 | 0 | 8,710 | 9,310 | 8,110 |
| 05/08/2026 | 8,710 | -0.09 (-1.02%) | 171,300 | 1,525.44 | 0 | 0 | 8,800 | 9,410 | 8,190 |
| 04/08/2026 | 8,800 | 0.4 (4.76%) | 556,000 | 4,815.54 | 600,000 | 4,800 | 8,400 | 8,980 | 7,820 |
| 03/08/2026 | 8,400 | 0.11 (1.33%) | 171,900 | 1,434.72 | 1,150,000 | 9,200 | 8,290 | 8,870 | 7,710 |
| 31/07/2026 | 8,290 | 0.19 (2.35%) | 708,400 | 5,873.14 | 0 | 0 | 8,100 | 8,660 | 7,540 |
| 30/07/2026 | 8,100 | -0.3 (-3.57%) | 334,400 | 2,791.8 | 0 | 0 | 8,400 | 8,980 | 7,820 |
| 29/07/2026 | 8,400 | 0.25 (3.07%) | 304,900 | 2,471.08 | 0 | 0 | 8,150 | 8,720 | 7,580 |
| 28/07/2026 | 8,150 | 0.24 (3.03%) | 277,900 | 2,139.73 | 0 | 0 | 7,910 | 8,460 | 7,360 |
| 27/07/2026 | 7,910 | -0.38 (-4.58%) | 293,100 | 2,350.07 | 0 | 0 | 8,290 | 8,870 | 7,710 |
| 24/07/2026 | 8,290 | -0.29 (-3.38%) | 156,900 | 1,305.59 | 0 | 0 | 8,580 | 9,180 | 7,980 |
| 23/07/2026 | 8,580 | 0.54 (6.72%) | 494,500 | 4,221.1 | 0 | 0 | 8,040 | 8,600 | 7,480 |
| 22/07/2026 | 8,040 | 0.52 (6.91%) | 421,200 | 3,312.82 | 0 | 0 | 7,520 | 8,040 | 7,000 |
| 21/07/2026 | 7,520 | -0.56 (-6.93%) | 488,000 | 3,710.05 | 0 | 0 | 8,080 | 8,640 | 7,520 |
| 20/07/2026 | 8,080 | -0.6 (-6.91%) | 491,300 | 4,009.29 | 34,000 | 275.4 | 8,680 | 9,280 | 8,080 |
| 17/07/2026 | 8,680 | 0.18 (2.12%) | 150,200 | 1,296.82 | 0 | 0 | 8,500 | 9,090 | 7,910 |
| 16/07/2026 | 8,500 | -0.33 (-3.74%) | 742,600 | 6,389.48 | 0 | 0 | 8,830 | 9,440 | 8,220 |
| 15/07/2026 | 8,830 | -0.66 (-6.95%) | 498,500 | 4,427.04 | 0 | 0 | 9,490 | 10,150 | 8,830 |
| 14/07/2026 | 9,490 | -0.71 (-6.96%) | 1,114,000 | 10,633.44 | 0 | 0 | 10,200 | 10,900 | 9,490 |
| 13/07/2026 | 10,200 | 0.25 (2.51%) | 503,900 | 5,044.39 | 300,000 | 2,778 | 9,950 | 10,600 | 9,260 |
| 10/07/2026 | 9,950 | 0.65 (6.99%) | 2,245,000 | 22,251.59 | 0 | 0 | 9,300 | 9,950 | 8,650 |
| 09/07/2026 | 9,300 | 0.38 (4.26%) | 597,700 | 5,460.8 | 0 | 0 | 8,920 | 9,540 | 8,300 |
| 08/07/2026 | 8,920 | 0.58 (6.95%) | 1,596,700 | 14,200.76 | 761,700 | 6,794.36 | 8,340 | 8,920 | 7,760 |
| 07/07/2026 | 8,340 | 0.54 (6.92%) | 1,971,800 | 16,360.6 | 300,000 | 2,280 | 7,800 | 8,340 | 7,260 |
| 06/07/2026 | 7,800 | 0.02 (0.26%) | 981,400 | 7,694.88 | 0 | 0 | 7,780 | 8,320 | 7,240 |
| 03/07/2026 | 7,780 | -0.35 (-4.31%) | 714,400 | 5,648.15 | 0 | 0 | 8,130 | 8,690 | 7,570 |
| 02/07/2026 | 8,130 | 0.18 (2.26%) | 479,000 | 3,885.48 | 0 | 0 | 7,950 | 8,500 | 7,400 |
| 01/07/2026 | 7,950 | 0.28 (3.65%) | 364,500 | 2,880.04 | 975,400 | 7,022.88 | 7,670 | 8,200 | 7,140 |
| 30/06/2026 | 7,670 | 0.5 (6.97%) | 736,100 | 5,454.46 | 0 | 0 | 7,170 | 7,670 | 6,670 |
| 29/06/2026 | 7,170 | 0.15 (2.14%) | 146,900 | 1,042.6 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 26/06/2026 | 7,020 | -0.38 (-5.14%) | 1,061,100 | 7,552.57 | 0 | 0 | 7,400 | 7,910 | 6,890 |
| 25/06/2026 | 7,400 | -0.17 (-2.25%) | 338,600 | 2,551.22 | 0 | 0 | 7,570 | 8,090 | 7,050 |
| 24/06/2026 | 7,570 | -0.03 (-0.39%) | 475,300 | 3,551.43 | 106,000 | 805.6 | 7,600 | 8,130 | 7,070 |
| 23/06/2026 | 7,600 | -0.21 (-2.69%) | 501,900 | 3,924.7 | 356,000 | 2,848 | 7,810 | 8,350 | 7,270 |
| 22/06/2026 | 7,810 | 0.31 (4.13%) | 566,300 | 4,392.32 | 2,000,000 | 15,520 | 7,500 | 8,020 | 6,980 |
| 19/06/2026 | 7,500 | 0.08 (1.08%) | 813,600 | 5,993.17 | 0 | 0 | 7,420 | 7,930 | 6,910 |
| 18/06/2026 | 7,420 | -0.08 (-1.07%) | 342,300 | 2,555.89 | 0 | 0 | 7,500 | 8,020 | 6,980 |
| 17/06/2026 | 7,500 | 0.48 (6.84%) | 1,387,500 | 10,366.65 | 0 | 0 | 7,020 | 7,510 | 6,530 |
| 16/06/2026 | 7,020 | 0.45 (6.85%) | 843,500 | 5,853.32 | 0 | 0 | 6,570 | 7,020 | 6,120 |
| 15/06/2026 | 6,570 | -0.33 (-4.78%) | 2,413,200 | 15,683.86 | 0 | 0 | 6,900 | 7,380 | 6,420 |
| 12/06/2026 | 6,900 | 0.04 (0.58%) | 1,447,600 | 10,226.61 | 0 | 0 | 6,860 | 7,340 | 6,380 |
| 11/06/2026 | 6,860 | 0.44 (6.85%) | 5,117,500 | 35,064.62 | 0 | 0 | 6,420 | 6,860 | 5,980 |
| 10/06/2026 | 6,420 | 0.42 (7.%) | 200,800 | 1,289.14 | 0 | 0 | 6,000 | 6,420 | 5,580 |
| 09/06/2026 | 6,000 | 0.39 (6.95%) | 160,500 | 963 | 0 | 0 | 5,610 | 6,000 | 5,220 |
| 08/06/2026 | 5,610 | 0.36 (6.86%) | 1,004,200 | 5,633.56 | 0 | 0 | 5,250 | 5,610 | 4,890 |
| 05/06/2026 | 5,250 | 0.34 (6.92%) | 1,561,000 | 8,093.03 | 0 | 0 | 4,910 | 5,250 | 4,570 |
| 04/06/2026 | 4,910 | -0.01 (-0.2%) | 232,000 | 1,130.67 | 0 | 0 | 4,920 | 5,260 | 4,580 |
| 03/06/2026 | 4,920 | -0.08 (-1.6%) | 155,300 | 762.9 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 02/06/2026 | 5,000 | 0.2 (4.17%) | 307,300 | 1,498.82 | 0 | 0 | 4,800 | 5,130 | 4,470 |
| 01/06/2026 | 4,800 | -0.02 (-0.41%) | 123,800 | 593.01 | 0 | 0 | 4,820 | 5,150 | 4,490 |
| 29/05/2026 | 4,820 | 0.04 (0.84%) | 148,500 | 707.99 | 0 | 0 | 4,780 | 5,110 | 4,450 |
| 28/05/2026 | 4,780 | -0.1 (-2.05%) | 62,100 | 298.17 | 0 | 0 | 4,880 | 5,220 | 4,540 |
| 27/05/2026 | 4,880 | 0.02 (0.41%) | 166,200 | 800. | 0 | 0 | 4,860 | 5,200 | 4,520 |
| 26/05/2026 | 4,860 | -0.01 (-0.21%) | 99,500 | 478.03 | 1,000,000 | 4,530 | 4,870 | 5,210 | 4,530 |
| 25/05/2026 | 4,870 | 0 (0%) | 618,300 | 2,971.03 | 520,000 | 2,409 | 4,870 | 5,210 | 4,530 |
| 22/05/2026 | 4,870 | 0.17 (3.62%) | 81,100 | 391.31 | 600,000 | 2,640 | 4,700 | 5,020 | 4,380 |
| 21/05/2026 | 4,700 | -0.26 (-5.24%) | 143,700 | 692.53 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 20/05/2026 | 4,960 | 0 (0%) | 128,800 | 627.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 19/05/2026 | 4,960 | 0 (0%) | 58,100 | 286.37 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 18/05/2026 | 4,960 | -0.01 (-0.2%) | 109,600 | 542.62 | 0 | 0 | 4,970 | 5,310 | 4,630 |
| 15/05/2026 | 4,970 | -0.02 (-0.4%) | 188,800 | 934.86 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 14/05/2026 | 4,990 | 0 (0%) | 62,100 | 308.96 | 0 | 0 | 4,990 | 5,330 | 4,650 |
| 13/05/2026 | 4,990 | -0.02 (-0.4%) | 150,200 | 743.9 | 0 | 0 | 5,010 | 5,360 | 4,660 |
| 12/05/2026 | 5,010 | 0.03 (0.6%) | 1,017,900 | 5,083.79 | 0 | 0 | 4,980 | 5,320 | 4,640 |
| 11/05/2026 | 4,980 | 0.02 (0.4%) | 170,000 | 836.6 | 0 | 0 | 4,960 | 5,300 | 4,620 |
| 08/05/2026 | 4,960 | -0.04 (-0.8%) | 158,400 | 791.51 | 0 | 0 | 5,000 | 5,350 | 4,650 |
| 07/05/2026 | 5,000 | -0.06 (-1.19%) | 176,700 | 887.28 | 0 | 0 | 5,060 | 5,410 | 4,710 |
| 06/05/2026 | 5,060 | -0.01 (-0.2%) | 742,200 | 3,740.21 | 0 | 0 | 5,070 | 5,420 | 4,720 |
| 05/05/2026 | 5,070 | -0.02 (-0.39%) | 350,100 | 1,769.37 | 0 | 0 | 5,090 | 5,440 | 4,740 |
| 04/05/2026 | 5,090 | -0.09 (-1.74%) | 73,400 | 375.37 | 0 | 0 | 5,180 | 5,540 | 4,820 |
| 29/04/2026 | 5,180 | -0.11 (-2.08%) | 139,700 | 714.43 | 0 | 0 | 5,290 | 5,660 | 4,920 |
| 28/04/2026 | 5,290 | -0.06 (-1.12%) | 221,300 | 1,160.71 | 0 | 0 | 5,350 | 5,720 | 4,980 |
계좌개설
트레이딩 시스템
프로모션
상품 & 서비스
지원
주식자본시장 서비스
부채자본시장 서비스
기업금융 상담 서비스
M&A자문 서비스
분석자료
주식정보 조회
증시 캘린더
주주총회
경영활동
재무제표
연례 보고서
회사정보
회사 뉴스
취업기회
BSC Trading 
BSC Smart Invest 
원격 상담 
한국어